25.50
+1(+4.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.5 | 25.5 | 25.5 | 25.8 | 24 | 168,384 |
| September 25, 2025 | 23.5 | 24.5 | 24.5 | 25 | 22.5 | 526,956 |
| September 24, 2025 | 23.5 | 23.5 | 23.5 | 25 | 22 | 73,960 |
| September 23, 2025 | 22.5 | 23.5 | 23.5 | 25 | 21.35 | 1.16M |
| September 22, 2025 | 23 | 23 | 23 | 24 | 22.58 | 52,475 |
| September 19, 2025 | 24.5 | 23 | 23 | 24.5 | 22.58 | 411,690 |
| September 18, 2025 | 24.5 | 24.5 | 24.5 | 25 | 24 | 162,192 |
| September 17, 2025 | 23 | 24.5 | 24.5 | 25 | 22.9 | 50,100 |
| September 16, 2025 | 23 | 23 | 23 | 24 | 22.5 | 50,955 |
| September 15, 2025 | 22.5 | 23 | 23 | 24 | 22.5 | 76,114 |
| September 12, 2025 | 22.5 | 22.5 | 22.5 | 23.25 | 22 | 73,386 |
| September 11, 2025 | 22.5 | 22.5 | 22.5 | 22.7 | 22.22 | 60,589 |
| September 10, 2025 | 22.5 | 22.5 | 22.5 | 22.75 | 22.22 | 28,111 |
| September 09, 2025 | 22.5 | 22.5 | 22.5 | 22.75 | 22.5 | 7,282 |
| September 08, 2025 | 22.5 | 22.5 | 22.5 | 23 | 22.5 | 209,182 |
| September 05, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22 | 2,697 |
| September 04, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.01 | 14,365 |
| September 03, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 8,731 |
| September 02, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 32,709 |
| September 01, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| August 29, 2025 | 21.25 | 22.5 | 22.5 | 22.9 | 21.25 | 340,153 |
| August 28, 2025 | 19.97 | 21.5 | 21.5 | 21.5 | 19.97 | 45,000 |
| August 27, 2025 | 20 | 19.5 | 19.5 | 20.75 | 19 | 420,341 |
| August 26, 2025 | 21 | 21.5 | 21.5 | 23 | 20.25 | 242,585 |
| August 22, 2025 | 22 | 22 | 22 | 22 | 21 | 40,933 |
| August 21, 2025 | 22 | 22 | 22 | 22.5 | 21 | 150,427 |
| August 20, 2025 | 22 | 23.5 | 23.5 | 23.5 | 22 | 8,343 |
| August 19, 2025 | 23.04 | 23.5 | 23.5 | 23.5 | 22.5 | 66,425 |
| August 18, 2025 | 23 | 24 | 24 | 24 | 23 | 12,952 |
| August 15, 2025 | 23 | 24 | 24 | 24.5 | 23 | 77,799 |
| August 14, 2025 | 23 | 24 | 24 | 24 | 23 | 21,312 |
| August 13, 2025 | 23.14 | 24 | 24 | 24 | 23.14 | 47,134 |
| August 12, 2025 | 23.97 | 24 | 24 | 24.5 | 23.97 | 35,545 |
| August 11, 2025 | 23.45 | 23.5 | 23.5 | 24.5 | 23 | 195,521 |
| August 08, 2025 | 23.65 | 24.5 | 24.5 | 24.8 | 23.15 | 633,499 |
| August 07, 2025 | 25 | 24.5 | 24.5 | 25 | 23 | 57,238 |
| August 06, 2025 | 24.55 | 24.5 | 24.5 | 24.55 | 24.5 | 28,600 |
| August 05, 2025 | 24.5 | 24.5 | 24.5 | 25.04 | 24.5 | 66,894 |
| August 04, 2025 | 25.25 | 24.5 | 24.5 | 26 | 24.5 | 631,493 |
| August 01, 2025 | 24.6 | 24.5 | 24.5 | 26 | 24.5 | 62,501 |
| July 31, 2025 | 24.55 | 24.5 | 24.5 | 25.95 | 24.5 | 133,270 |
| July 30, 2025 | 24.5 | 24.5 | 24.5 | 25.5 | 24.5 | 32,132 |
| July 29, 2025 | 24.75 | 24.5 | 24.5 | 25.5 | 24.5 | 196,357 |
| July 28, 2025 | 24.5 | 24.5 | 24.5 | 24.85 | 24.5 | 9,234 |
| July 25, 2025 | 24.5 | 24.5 | 24.5 | 25.35 | 23.75 | 175,090 |
| July 24, 2025 | 25.5 | 25 | 25 | 26 | 24.04 | 59,678 |
| July 23, 2025 | 25 | 25 | 25 | 25.02 | 24 | 63,330 |
| July 22, 2025 | 25.1 | 25.5 | 25.5 | 25.7 | 25.1 | 17,585 |
| July 21, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| July 18, 2025 | 25.8 | 25.5 | 25.5 | 25.8 | 25 | 48,800 |
| July 17, 2025 | 25 | 25.5 | 25.5 | 25.83 | 25 | 43,499 |
| July 16, 2025 | 25.8 | 25.5 | 25.5 | 25.8 | 25 | 41,072 |
| July 15, 2025 | 25.41 | 25.8 | 25.8 | 26 | 25.41 | 101,017 |
| July 14, 2025 | 26 | 25.7 | 25.7 | 26 | 25.4 | 47,143 |
| July 11, 2025 | 25.03 | 25.7 | 25.7 | 26 | 25.03 | 157,486 |
| July 10, 2025 | 25.02 | 25.5 | 25.5 | 25.5 | 25.02 | 54,311 |
| July 09, 2025 | 24.8 | 25.5 | 25.5 | 25.5 | 24.8 | 50,518 |
| July 08, 2025 | 24.04 | 25.2 | 25.2 | 26 | 24.04 | 109,534 |
| July 07, 2025 | 24.11 | 25 | 25 | 25.5 | 24.04 | 54,131 |
| July 04, 2025 | 24.04 | 25 | 25 | 25 | 24.04 | 8,206 |